Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

76.48 +3.55 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.569 6.587 6.472 6.477 365,245 -0.08(-1.23%)
Feb 26, 2004 6.476 6.618 6.476 6.557 506,173 +0.19(+2.94%)
Feb 25, 2004 6.391 6.413 6.370 6.370 310,208 -0.03(-0.41%)
Feb 24, 2004 6.329 6.422 6.326 6.396 431,123 +0.07(+1.12%)
Feb 23, 2004 6.310 6.338 6.310 6.326 104,236 +0.01(+0.09%)
Feb 20, 2004 6.320 6.334 6.290 6.320 155,938 -0.01(-0.19%)
Feb 19, 2004 6.341 6.356 6.326 6.332 300,201 +0.00(+0.02%)
Feb 18, 2004 6.356 6.356 6.320 6.331 252,669 -0.03(-0.40%)
Feb 17, 2004 6.350 6.356 6.344 6.356 281,022 +0.02(+0.28%)
Feb 13, 2004 6.356 6.356 6.332 6.338 163,443 -0.01(-0.13%)
Feb 12, 2004 6.356 6.362 6.344 6.346 270,181 -0.01(-0.15%)
Feb 11, 2004 6.404 6.404 6.355 6.356 346,899 -0.03(-0.54%)
Feb 10, 2004 6.382 6.404 6.382 6.391 596,234 +0.01(+0.13%)
Feb 09, 2004 6.386 6.416 6.365 6.382 271,015 +0.06(+0.87%)
Feb 06, 2004 6.289 6.356 6.280 6.327 156,772 +0.05(+0.78%)
Feb 05, 2004 6.278 6.278 6.236 6.278 267,680 +0.00(+0.00%)
Feb 04, 2004 6.441 6.441 6.278 6.278 142,595 -0.18(-2.86%)
Feb 03, 2004 6.548 6.548 6.459 6.462 481,990 -0.10(-1.48%)
Feb 02, 2004 6.374 6.657 6.367 6.560 937,297 +0.20(+3.11%)
Jan 30, 2004 6.326 6.380 6.308 6.362 304,371 +0.05(+0.72%)
Jan 29, 2004 6.224 6.316 6.215 6.316 540,363 +0.10(+1.68%)
Jan 28, 2004 6.266 6.269 6.206 6.212 739,664 -0.07(-1.16%)
Jan 27, 2004 6.218 6.386 6.218 6.285 3,444,816 +0.08(+1.30%)
Jan 26, 2004 6.116 6.208 6.116 6.205 100,067 +0.10(+1.63%)
Jan 23, 2004 6.055 6.110 6.026 6.105 593,732 +0.06(+0.91%)
Jan 22, 2004 6.074 6.074 6.040 6.050 71,714 -0.02(-0.39%)
Jan 21, 2004 6.086 6.127 6.074 6.074 75,884 +0.02(+0.30%)
Jan 20, 2004 6.051 6.068 6.036 6.056 216,812 +0.00(+0.08%)
Jan 16, 2004 6.098 6.158 6.050 6.051 147,599 -0.01(-0.16%)
Jan 15, 2004 6.080 6.080 6.056 6.061 89,226 -0.00(-0.02%)
Jan 14, 2004 6.060 6.086 6.054 6.062 200,968 +0.01(+0.24%)
Jan 13, 2004 6.038 6.050 6.020 6.048 135,090 +0.02(+0.36%)
Jan 12, 2004 6.008 6.038 5.997 6.026 205,971 +0.02(+0.30%)
Jan 09, 2004 6.086 6.086 6.008 6.008 395,265 -0.09(-1.49%)
Jan 08, 2004 6.145 6.145 6.099 6.099 52,535 -0.05(-0.74%)
Jan 07, 2004 6.260 6.260 6.137 6.145 84,223 -0.10(-1.65%)
Jan 06, 2004 6.293 6.293 6.248 6.248 15,010 -0.03(-0.53%)
Jan 05, 2004 6.320 6.323 6.274 6.281 89,226 -0.04(-0.61%)
Jan 02, 2004 6.356 6.356 6.314 6.320 25,850 -0.05(-0.75%)
Dec 31, 2003 6.266 6.368 6.266 6.368 60,040 +0.11(+1.69%)
Dec 30, 2003 6.268 6.268 6.268 6.262 6,671 +0.02(+0.29%)
Dec 29, 2003 6.223 6.256 6.215 6.244 25,016 +0.04(+0.66%)
Dec 26, 2003 6.151 6.206 6.151 6.203 92,562 +0.05(+0.84%)
Dec 24, 2003 6.135 6.152 6.135 6.152 25,850 +0.01(+0.10%)
Dec 23, 2003 6.147 6.158 6.137 6.146 33,355 -0.01(-0.10%)
Dec 22, 2003 6.145 6.157 6.145 6.152 63,375 +0.00(+0.06%)
Dec 19, 2003 6.145 6.182 6.145 6.148 45,030 +0.01(+0.20%)
Dec 18, 2003 6.170 6.235 6.136 6.136 186,792 -0.03(-0.54%)
Dec 17, 2003 6.039 6.170 6.039 6.170 125,918 +0.16(+2.69%)
Dec 16, 2003 5.948 6.014 5.948 6.008 75,884 +0.07(+1.11%)
Dec 15, 2003 5.866 5.996 5.866 5.942 120,914 +0.10(+1.77%)
Dec 12, 2003 5.756 5.839 5.756 5.839 61,708 +0.07(+1.29%)
Dec 11, 2003 5.745 5.768 5.744 5.765 1,144,936 +0.03(+0.54%)
Dec 10, 2003 5.762 5.762 5.733 5.733 158,439 -0.03(-0.60%)
Dec 09, 2003 5.755 5.768 5.747 5.768 51,701 +0.03(+0.50%)
Dec 08, 2003 5.757 5.757 5.739 5.739 75,050 +0.00(+0.08%)
Dec 05, 2003 5.742 5.743 5.742 5.735 141,762 -0.02(-0.40%)
Dec 04, 2003 5.780 5.780 5.756 5.757 114,243 -0.02(-0.41%)
Dec 03, 2003 5.720 5.791 5.720 5.781 220,148 +0.10(+1.82%)
Dec 02, 2003 5.705 5.705 5.679 5.678 116,745 -0.03(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.